BLDR Monthly Statistics
BLDR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Builders FirstSource, Inc. (BLDR) company overview
Builders FirstSource Inc is a manufacturer and supplier of building materials. The company offers structural and related building products such as factory-built roof and floor trusses, wall panels and stairs, vinyl windows, custom millwork and trim, and engineered wood. The products can be designed for each home individually and are installed by Builders FirstSource. The company's construction-related services include professional installation, turn-key framing, and shell construction. Builders FirstSource's customers range from large production builders to small custom homebuilders.
| Period | Return % |
|---|---|
| 2005-06 | 1.26 |
| 2005-07 | 23.49 |
| 2005-08 | 1.49 |
| 2005-09 | 10.02 |
| 2005-10 | -12.46 |
| 2005-11 | 1.82 |
| 2005-12 | 7.35 |
| 2006-01 | 17.2 |
| 2006-02 | -5.32 |
| 2006-03 | -4.21 |
| 2006-04 | -5.13 |
| 2006-05 | -3.64 |
| 2006-06 | -1.95 |
| 2006-07 | -14.66 |
| 2006-08 | -12.53 |
| 2006-09 | 0.23 |
| 2006-10 | 3.9 |
| 2006-11 | 4.88 |
| 2006-12 | 7.45 |
| 2007-01 | 1.73 |
| 2007-02 | -0.66 |
| 2007-03 | -10.82 |
| 2007-04 | 0.37 |
| 2007-05 | 3.32 |
| 2007-06 | -3.64 |
| 2007-07 | -8.73 |
| 2007-08 | -10.62 |
| 2007-09 | -17.7 |
| 2007-10 | -32.75 |
| 2007-11 | -4.59 |
| 2007-12 | 4.3 |
| 2008-01 | 10.87 |
| 2008-02 | -17.09 |
| 2008-03 | 9.5 |
| 2008-04 | -9.33 |
| 2008-05 | 11.19 |
| 2008-06 | -27.44 |
| 2008-07 | -17.67 |
| 2008-08 | 15.76 |
| 2008-09 | 18.31 |
| 2008-10 | -36.51 |
| 2008-11 | -69.37 |
| 2008-12 | 31.63 |
| 2009-01 | -20.16 |
| 2009-02 | 56.31 |
| 2009-03 | 5.59 |
| 2009-04 | 63.53 |
| 2009-05 | 24.46 |
| 2009-06 | 1.16 |
| 2009-07 | 40.86 |
| 2009-08 | 31.24 |
| 2009-09 | -43.28 |
| 2009-10 | -10.9 |
| 2009-11 | -2.14 |
| 2009-12 | 20 |
| 2010-01 | -12.76 |
| 2010-02 | -10.45 |
| 2010-03 | 5 |
| 2010-04 | 21.9 |
| 2010-05 | -12.24 |
| 2010-06 | -28.78 |
| 2010-07 | -10.83 |
| 2010-08 | -7.01 |
| 2010-09 | 14.57 |
| 2010-10 | -11.4 |
| 2010-11 | -21.78 |
| 2010-12 | 24.68 |
| 2011-01 | 12.69 |
| 2011-02 | 7.66 |
| 2011-03 | 18.83 |
| 2011-04 | -6.69 |
| 2011-05 | -8.68 |
| 2011-06 | -11.16 |
| 2011-07 | 6.98 |
| 2011-08 | -16.09 |
| 2011-09 | -34.2 |
| 2011-10 | 28.35 |
| 2011-11 | -4.91 |
| 2011-12 | 31.61 |
| 2012-01 | 24.02 |
| 2012-02 | 20.95 |
| 2012-03 | 38.24 |
| 2012-04 | -1.42 |
| 2012-05 | -5.04 |
| 2012-06 | 19.7 |
| 2012-07 | -24.05 |
| 2012-08 | 23.61 |
| 2012-09 | 16.63 |
| 2012-10 | 6.17 |
| 2012-11 | -5.63 |
| 2012-12 | 7.31 |
| 2013-01 | 12.19 |
| 2013-02 | -3.35 |
| 2013-03 | -3.14 |
| 2013-04 | 5.63 |
| 2013-05 | 8.89 |
| 2013-06 | -11.28 |
| 2013-07 | -1.34 |
| 2013-08 | -3.73 |
| 2013-09 | 3.52 |
| 2013-10 | 26.02 |
| 2013-11 | -4.86 |
| 2013-12 | 1.13 |
| 2014-01 | 12.9 |
| 2014-02 | 6.96 |
| 2014-03 | 5.69 |
| 2014-04 | -13.74 |
| 2014-05 | -8.54 |
| 2014-06 | 4.18 |
| 2014-07 | -20.59 |
| 2014-08 | 16.16 |
| 2014-09 | -21.01 |
| 2014-10 | 8.81 |
| 2014-11 | 3.88 |
| 2014-12 | 11.53 |
| 2015-01 | -13.83 |
| 2015-02 | 1.86 |
| 2015-03 | 10.61 |
| 2015-04 | 91.3 |
| 2015-05 | -3.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 53.67 | 53.81 | 52.06 | 52.85 | — |
| 2026-10-08 | 52.7 | 54.44 | 52.08 | 53.81 | — |
| 2026-10-07 | 54.31 | 54.39 | 52.99 | 53.55 | — |
| 2026-10-06 | 56.49 | 56.88 | 55.36 | 56.22 | — |
| 2026-10-05 | 56.49 | 56.94 | 54.99 | 55.63 | — |
| 2026-10-02 | 59.05 | 59.5 | 56.13 | 56.25 | — |
| 2026-10-01 | 56.88 | 57.42 | 54.75 | 57.35 | — |
| 2026-09-30 | 57.9 | 58.12 | 57 | 57.01 | — |
| 2026-09-29 | 58.5 | 58.55 | 56.87 | 57.53 | — |
| 2026-09-28 | 58.06 | 58.66 | 56.8 | 58.01 | — |
| 2026-09-25 | 58.27 | 59.99 | 57.42 | 59.17 | — |
| 2026-09-24 | 58.8 | 59.49 | 57.77 | 58.28 | — |
| 2026-09-23 | 59.9 | 60.72 | 59.13 | 59.16 | — |
| 2026-09-21 | 58.54 | 59.2 | 57.02 | 58.52 | — |
| 2026-09-18 | 57.27 | 58.91 | 56.56 | 58.12 | — |
| 2026-09-17 | 61.45 | 61.82 | 57.31 | 57.68 | — |
| 2026-09-16 | 60.67 | 61.64 | 59.15 | 59.65 | — |
| 2026-09-15 | 60.23 | 60.63 | 59.05 | 60.2 | — |
| 2026-09-14 | 59.54 | 61.48 | 59.49 | 60.24 | — |
| 2026-09-11 | 59.27 | 61.02 | 58.44 | 60.37 | — |
| 2026-09-10 | 61.26 | 60.65 | 58.13 | 58.97 | — |
| 2026-09-09 | 62 | 63.09 | 61.19 | 61.39 | — |
| 2026-09-08 | 65.6 | 65.8 | 62.55 | 62.58 | — |
| 2026-09-04 | 64.04 | 66.69 | 63.79 | 65.79 | — |
| 2026-09-02 | 63 | 64.77 | 62.9 | 63.09 | — |
| 2026-09-01 | 65.43 | 65.98 | 62.31 | 62.79 | — |
| 2026-08-31 | 66.99 | 67.29 | 65.78 | 66.4 | — |
| 2026-08-27 | 68.1 | 68.58 | 66.61 | 67.21 | — |
| 2026-08-26 | 69.71 | 70.42 | 68.4 | 68.67 | — |
| 2026-08-25 | 71.56 | 71.61 | 68.62 | 69.36 | — |
| 2026-08-24 | 70.78 | 72.72 | 70.19 | 70.22 | — |
| 2026-08-21 | 70.12 | 71.36 | 69.48 | 70.21 | — |
| 2026-08-20 | 70.85 | 70.92 | 69.13 | 70.32 | — |
| 2026-08-19 | 70.2 | 73 | 69.38 | 72.55 | — |
| 2026-08-18 | 69.9 | 70.47 | 67.52 | 67.62 | — |
| 2026-08-17 | 72.1 | 72.02 | 69.4 | 70.21 | — |
| 2026-08-14 | 73.55 | 74.74 | 72.29 | 72.51 | — |
| 2026-08-13 | 73.44 | 75.17 | 73 | 73.56 | — |
| 2026-08-12 | 75.44 | 75.5 | 70.96 | 72.41 | — |
| 2026-08-11 | 72.55 | 75.17 | 72.45 | 75.1 | — |
| 2026-08-10 | 73.5 | 73.83 | 71.41 | 71.98 | — |
| 2026-08-07 | 73.56 | 76.8 | 73.56 | 74.69 | — |
| 2026-08-06 | 74.46 | 75.14 | 71.92 | 72.51 | — |
| 2026-08-05 | 74.24 | 76.29 | 74.38 | 75.86 | — |
| 2026-08-04 | 73 | 75.54 | 72.14 | 75.37 | — |
| 2026-08-03 | 68.49 | 73.01 | 68.49 | 72.48 | — |
| 2026-07-31 | 65.75 | 66.81 | 65.11 | 66.44 | — |
| 2026-07-30 | 66.4 | 69.86 | 65.11 | 66.01 | — |
| 2026-07-29 | 72.09 | 72.44 | 67.42 | 67.76 | — |
| 2026-07-28 | 74 | 75.69 | 72.68 | 73.68 | — |
| 2026-07-27 | 74.3 | 75.61 | 72.14 | 72.72 | — |
| 2026-07-24 | 70.93 | 74.68 | 70.69 | 72.86 | — |
| 2026-07-23 | 69.56 | 70.87 | 69 | 70.55 | — |
| 2026-07-22 | 70.5 | 72.54 | 70.28 | 71.03 | — |
| 2026-07-21 | 71.75 | 72.79 | 69.71 | 69.74 | — |
| 2026-07-20 | 74.5 | 74.51 | 72.34 | 72.7 | — |
| 2026-07-17 | 77.67 | 79.99 | 73.91 | 74.26 | — |
| 2026-07-16 | 74.79 | 79.53 | 74.79 | 78.2 | — |
| 2026-07-15 | 75.53 | 77.02 | 74.54 | 76.05 | — |
| 2026-07-14 | 75.02 | 76.04 | 73.5 | 75.16 | — |
| 2026-07-13 | 75.25 | 76.96 | 73.01 | 73.51 | — |
| 2026-07-10 | 75.07 | 77.58 | 75.25 | 75.69 | — |
| 2026-07-09 | 75.52 | 76.24 | 73.82 | 74.54 | — |
| 2026-07-08 | 76.66 | 76.5 | 72.97 | 74.2 | — |
| 2026-07-07 | 82.03 | 83.36 | 78.07 | 78.42 | — |
| 2026-07-06 | 84.92 | 85.47 | 80.83 | 82.33 | — |
| 2026-07-02 | 86.1 | 86.56 | 82.61 | 84.69 | — |
| 2026-07-01 | 88.22 | 89.57 | 84.62 | 84.77 | — |
| 2026-06-30 | 90.66 | 90.96 | 88.89 | 89.48 | — |
| 2026-06-29 | 88.52 | 90.61 | 86.14 | 90.51 | — |
| 2026-06-26 | 87.46 | 89.97 | 87.57 | 89.14 | — |
| 2026-06-25 | 86.09 | 90.1 | 86.05 | 88.72 | — |
| 2026-06-24 | 79.16 | 86.49 | 79.2 | 85.41 | — |
| 2026-06-23 | 76.02 | 79.32 | 76.02 | 76.73 | — |
| 2026-06-22 | 80 | 80.51 | 76.99 | 77.33 | — |
| 2026-06-18 | 78.36 | 82.68 | 77.5 | 80.59 | — |
| 2026-06-17 | 78.08 | 82.56 | 75.94 | 76.14 | — |
| 2026-06-16 | 78.45 | 80.5 | 78.3 | 78.74 | — |
| 2026-06-15 | 80.68 | 82.32 | 77.38 | 77.81 | — |
| 2026-06-12 | 79 | 79.73 | 77.45 | 77.77 | — |
| 2026-06-11 | 74.81 | 78.75 | 72.66 | 78.57 | — |
| 2026-06-10 | 77.32 | 78.75 | 74.59 | 74.62 | — |
| 2026-06-09 | 73.75 | 78.39 | 73.61 | 77.54 | — |
| 2026-06-05 | 73.84 | 75.19 | 72.06 | 73.64 | — |
| 2026-06-04 | 75.07 | 76.44 | 73.37 | 74.98 | — |
| 2026-06-03 | 74.04 | 75.08 | 72.79 | 74.26 | — |
| 2026-06-02 | 75.78 | 76.24 | 73.63 | 75.37 | — |
| 2026-06-01 | 76 | 76.62 | 74.34 | 75.62 | — |
| 2026-05-29 | 76.46 | 77.63 | 75.89 | 76.26 | — |
| 2026-05-28 | 76.02 | 77.31 | 74.55 | 76.72 | — |
| 2026-05-27 | 76.5 | 79.82 | 76.58 | 77.47 | — |
| 2026-05-22 | 73.91 | 74.99 | 71.93 | 74.15 | — |
| 2026-05-21 | 69.68 | 74.07 | 67.88 | 73.86 | — |
| 2026-05-20 | 66.4 | 71.36 | 65.1 | 71.23 | — |
| 2026-05-19 | 69 | 69.98 | 66.17 | 66.39 | — |
| 2026-05-18 | 70.59 | 72.95 | 69.91 | 70.18 | — |
| 2026-05-15 | 72.23 | 73 | 69.86 | 70.41 | — |
| 2026-05-14 | 72.59 | 74.29 | 71.78 | 73.58 | — |
| 2026-05-13 | 72.1 | 72.62 | 70.61 | 72.32 | — |
| 2026-05-12 | 74.57 | 74.96 | 72.12 | 72.78 | — |
| 2026-05-11 | 77.11 | 77.46 | 74.6 | 74.88 | — |
| 2026-05-08 | 78.99 | 79.95 | 77.27 | 77.4 | — |
| 2026-05-07 | 81.29 | 83.23 | 79.25 | 79.41 | — |
| 2026-05-06 | 77.74 | 81.45 | 77.51 | 80.03 | — |
| 2026-05-05 | 74.98 | 75.96 | 73.4 | 74.56 | — |
| 2026-05-04 | 75 | 76.41 | 73.5 | 73.75 | — |
| 2026-05-01 | 79.84 | 79.97 | 75.38 | 75.72 | — |
| 2026-04-30 | 83.49 | 85.88 | 77.86 | 79.09 | — |
| 2026-04-29 | 87.86 | 87.98 | 83.17 | 83.38 | — |
| 2026-04-28 | 90.03 | 90.82 | 87.57 | 88.12 | — |
| 2026-04-27 | 89.86 | 91.6 | 88.86 | 89.88 | — |
| 2026-04-24 | 90.42 | 91.29 | 89.38 | 90.04 | — |
| 2026-04-23 | 90.63 | 91.9 | 88.66 | 90.14 | — |
| 2026-04-22 | 91.5 | 91.69 | 89.29 | 90.63 | — |
| 2026-04-21 | 93.01 | 94.97 | 89.09 | 89.76 | — |
| 2026-04-20 | 88.12 | 91.74 | 86.52 | 91.32 | — |
| 2026-04-17 | 89.05 | 92.22 | 87.65 | 88.5 | — |
| 2026-04-16 | 85.03 | 86.25 | 83.15 | 83.9 | — |
| 2026-04-15 | 87.8 | 87.87 | 83.93 | 85.13 | — |
| 2026-04-14 | 87.53 | 88.94 | 86.96 | 87.77 | — |